Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 0.82 | 0.89 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 3,088,383 |
31 Oct 2012 | HKD | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 1,922,000 |
30 Oct 2012 | HKD | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 4,710,000 |
29 Oct 2012 | HKD | 0.84 | 0.84 | 0.79 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,956,000 |
26 Oct 2012 | HKD | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 2,018,000 |
25 Oct 2012 | HKD | 0.9 | 0.91 | 0.86 | 0.87 | 0.87 | -0.04 (-4.40%) | 3,984,000 |
24 Oct 2012 | HKD | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 2,930,246 |
23 Oct 2012 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,296,000 |
19 Oct 2012 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,691,170 |
18 Oct 2012 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 942,000 |
17 Oct 2012 | HKD | 0.84 | 0.89 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 2,568,000 |
16 Oct 2012 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,044,000 |
15 Oct 2012 | HKD | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,684,000 |
12 Oct 2012 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,594,000 |
11 Oct 2012 | HKD | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,255,570 |
10 Oct 2012 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,020,000 |
9 Oct 2012 | HKD | 0.82 | 0.87 | 0.78 | 0.83 | 0.83 | +0.01 (+1.22%) | 5,366,000 |
8 Oct 2012 | HKD | 0.79 | 0.84 | 0.77 | 0.82 | 0.82 | +0.03 (+3.80%) | 4,782,205 |
5 Oct 2012 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 696,287 |
4 Oct 2012 | HKD | 0.77 | 0.8 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,692,496 |
3 Oct 2012 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 362,000 |
2 Oct 2012 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 616,000 |
27 Sep 2012 | HKD | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 708,000 |
26 Sep 2012 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 948,000 |
25 Sep 2012 | HKD | 0.77 | 0.81 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 8,273,900 |
24 Sep 2012 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 978,464 |
21 Sep 2012 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,284,000 |